株価チャート
株価
6/7
- 前日 (6/6)
- 2,129
- 始値
- 2,129
- 高値
- 2,134
- 安値
- 2,116
- 終値 -0.05%
- 2,128
- 出来高 +5.71%
- 7,400
乖離率
- 株価(5日)
移動平均値 - -0.14%
2,131 - 株価(25日)
移動平均値 - +1.24%
2,102 - 出来高(5日)
移動平均値 - -10.19%
8,240
2024/01/12~2024/06/07
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
06/07 | 2,129 | 2,134 | 2,116 | 2,128 | -0.05% | 7,400 | 319億8854万 | +1.24% | 18.09 | 1.07 |
06/06 | 2,142 | 2,142 | 2,121 | 2,129 | -0.37% | 7,000 | 320億357万 | +1.28% | 18.1 | 1.07 |
06/05 | 2,116 | 2,143 | 2,115 | 2,137 | +0.09% | 11,500 | 321億2383万 | +1.67% | 18.17 | 1.07 |
06/04 | 2,124 | 2,135 | 2,118 | 2,135 | +0.52% | 5,900 | 320億9376万 | +1.67% | 18.15 | 1.07 |
06/03 | 2,144 | 2,144 | 2,116 | 2,124 | -0.84% | 9,400 | 319億2841万 | +1.14% | 18.06 | 1.07 |
05/31 | 2,118 | 2,143 | 2,115 | 2,142 | +1.13% | 21,000 | 321億9899万 | +2.05% | 18.21 | 1.07 |
05/30 | 2,100 | 2,127 | 2,093 | 2,118 | +0.76% | 14,200 | 318億3821万 | +1% | 18.01 | 1.06 |
05/29 | 2,118 | 2,120 | 2,101 | 2,102 | -0.76% | 8,300 | 315億9770万 | +0.24% | 17.87 | 1.05 |
05/28 | 2,110 | 2,119 | 2,105 | 2,118 | +0.38% | 11,300 | 318億3821万 | +1.05% | 18.01 | 1.06 |
05/27 | 2,100 | 2,110 | 2,099 | 2,110 | +0.24% | 5,600 | 317億1796万 | +0.76% | 17.94 | 1.06 |
05/24 | 2,094 | 2,109 | 2,082 | 2,105 | +0.53% | 9,400 | 316億4279万 | +0.57% | 17.9 | 1.06 |
05/23 | 2,091 | 2,096 | 2,086 | 2,094 | -0.33% | 9,700 | 314億7744万 | +0.1% | 17.8 | 1.05 |
05/22 | 2,096 | 2,105 | 2,090 | 2,101 | +0.43% | 14,800 | 315億8267万 | +0.43% | 17.86 | 1.05 |
05/21 | 2,090 | 2,099 | 2,083 | 2,092 | -0.24% | 10,300 | 314億4738万 | 0% | 17.79 | 1.05 |
05/20 | 2,095 | 2,098 | 2,085 | 2,097 | +0.38% | 8,100 | 315億2254万 | +0.19% | 17.83 | 1.05 |
05/17 | 2,071 | 2,092 | 2,071 | 2,089 | +0.48% | 8,700 | 314億228万 | -0.24% | 17.76 | 1.05 |
05/16 | 2,074 | 2,087 | 2,070 | 2,079 | +0.24% | 14,500 | 312億5196万 | -0.72% | 17.68 | 1.04 |
05/15 | 2,076 | 2,090 | 2,074 | 2,074 | 0% | 6,100 | 311億7680万 | -1% | 17.63 | 1.04 |
05/14 | 2,079 | 2,081 | 2,071 | 2,074 | -0.53% | 8,200 | 311億7680万 | -1.05% | 17.63 | 1.04 |
05/13 | 2,090 | 2,094 | 2,075 | 2,085 | -0.48% | 11,900 | 313億4215万 | -0.57% | 17.73 | 1.05 |
05/10 | 2,080 | 2,095 | 2,068 | 2,095 | +0.48% | 13,300 | 314億9247万 | -0.14% | 17.81 | 1.05 |
05/09 | 2,070 | 2,085 | 2,067 | 2,085 | +0.92% | 6,500 | 313億4215万 | -0.57% | 17.73 | 1.05 |
05/08 | 2,084 | 2,093 | 2,066 | 2,066 | -1.1% | 9,800 | 310億5654万 | -1.53% | 17.56 | 1.04 |
05/07 | 2,087 | 2,089 | 2,078 | 2,089 | -0.05% | 10,900 | 314億228万 | -0.52% | 17.76 | 1.05 |
05/02 | 2,107 | 2,110 | 2,090 | 2,090 | -0.95% | 4,800 | 314億1731万 | -0.52% | 17.77 | 1.05 |
05/01 | 2,125 | 2,125 | 2,108 | 2,110 | -0.8% | 5,100 | 317億1796万 | +0.29% | 17.94 | 1.06 |
04/30 | 2,110 | 2,127 | 2,106 | 2,127 | +0.85% | 13,100 | 319億7350万 | +1% | 18.08 | 1.07 |
04/26 | 2,128 | 2,128 | 2,095 | 2,109 | -0.89% | 12,000 | 317億292万 | +0.09% | 17.93 | 1.06 |
04/25 | 2,130 | 2,138 | 2,122 | 2,128 | +1.14% | 28,800 | 319億8854万 | +0.9% | 18.09 | 1.07 |
04/24 | 2,096 | 2,109 | 2,093 | 2,104 | +0.38% | 10,400 | 316億2776万 | -0.28% | 17.89 | 1.06 |
04/23 | 2,102 | 2,102 | 2,093 | 2,096 | -0.24% | 6,100 | 315億751万 | -0.8% | 17.82 | 1.05 |
04/22 | 2,083 | 2,104 | 2,083 | 2,101 | +1.45% | 8,900 | 315億8267万 | -0.71% | 17.86 | 1.05 |
04/19 | 2,093 | 2,093 | 2,059 | 2,071 | -0.72% | 22,200 | 311億3170万 | -2.22% | 17.61 | 1.04 |
04/18 | 2,075 | 2,090 | 2,071 | 2,086 | +0.92% | 11,800 | 313億5718万 | -1.65% | 17.73 | 1.05 |
04/17 | 2,090 | 2,090 | 2,061 | 2,067 | -0.72% | 13,100 | 310億7157万 | -2.64% | 17.57 | 1.04 |
04/16 | 2,103 | 2,103 | 2,082 | 2,082 | -1.28% | 16,800 | 312億9705万 | -2.07% | 17.7 | 1.04 |
04/15 | 2,107 | 2,113 | 2,101 | 2,109 | +0.09% | 16,200 | 317億292万 | -0.89% | 17.93 | 1.06 |
04/12 | 2,106 | 2,117 | 2,105 | 2,107 | +0.24% | 16,600 | 316億7286万 | -0.99% | 17.91 | 1.06 |
04/11 | 2,112 | 2,112 | 2,098 | 2,102 | -0.61% | 13,400 | 315億9770万 | -1.27% | 17.87 | 1.05 |
04/10 | 2,107 | 2,122 | 2,107 | 2,115 | +0.48% | 16,600 | 317億9312万 | -0.7% | 17.98 | 1.06 |
04/09 | 2,100 | 2,107 | 2,091 | 2,105 | +0.24% | 12,100 | 316億4279万 | -1.22% | 17.9 | 1.06 |
04/08 | 2,096 | 2,100 | 2,090 | 2,100 | +0.1% | 18,400 | 315億6763万 | -1.55% | 17.85 | 1.05 |
04/05 | 2,081 | 2,100 | 2,081 | 2,098 | +0.29% | 11,900 | 315億3757万 | -1.69% | 17.84 | 1.05 |
04/04 | 2,110 | 2,110 | 2,079 | 2,092 | -0.85% | 31,900 | 314億4738万 | -2.11% | 17.79 | 1.05 |
04/03 | 2,078 | 2,110 | 2,076 | 2,110 | +1.54% | 27,700 | 317億1796万 | -1.45% | 17.94 | 1.06 |
04/02 | 2,100 | 2,100 | 2,074 | 2,078 | -1.05% | 28,500 | 312億3693万 | -3.08% | 17.67 | 1.04 |
04/01 | 2,131 | 2,131 | 2,100 | 2,100 | -1.36% | 26,700 | 315億6763万 | -2.23% | 17.85 | 1.05 |
03/29 | 2,120 | 2,155 | 2,114 | 2,129 | +0.71% | 43,600 | 320億357万 | -1.07% | 19.13 | 1.07 |
03/28 | 2,149 | 2,149 | 2,111 | 2,114 | -1.72% | 133,600 | 317億7808万 | -1.86% | 19 | 1.06 |
03/27 | 2,160 | 2,167 | 2,151 | 2,151 | -0.42% | 254,300 | 323億3428万 | -0.23% | 19.33 | 1.08 |
03/26 | 2,160 | 2,165 | 2,150 | 2,160 | 0% | 80,500 | 324億6957万 | +0.19% | 19.41 | 1.08 |
03/25 | 2,159 | 2,171 | 2,158 | 2,160 | +0.19% | 71,400 | 324億6957万 | +0.19% | 19.41 | 1.08 |
03/22 | 2,159 | 2,159 | 2,143 | 2,156 | -0.14% | 39,900 | 324億944万 | +0.05% | 19.38 | 1.08 |
03/21 | 2,175 | 2,179 | 2,159 | 2,159 | -0.46% | 53,900 | 324億5453万 | +0.14% | 19.4 | 1.08 |
03/19 | 2,170 | 2,173 | 2,158 | 2,169 | -0.09% | 41,200 | 326億486万 | +0.56% | 19.49 | 1.09 |
03/18 | 2,172 | 2,174 | 2,165 | 2,171 | +0.37% | 25,500 | 326億3492万 | +0.7% | 19.51 | 1.09 |
03/15 | 2,150 | 2,172 | 2,146 | 2,163 | +0.6% | 28,800 | 325億1466万 | +0.37% | 19.44 | 1.09 |
03/14 | 2,133 | 2,152 | 2,133 | 2,150 | +0.66% | 24,500 | 323億1924万 | -0.28% | 19.32 | 1.08 |
03/13 | 2,140 | 2,149 | 2,125 | 2,136 | -0.09% | 42,400 | 321億879万 | -0.93% | 19.2 | 1.07 |
03/12 | 2,121 | 2,140 | 2,110 | 2,138 | +0.99% | 53,600 | 321億3886万 | -0.93% | 19.22 | 1.07 |
03/11 | 2,125 | 2,134 | 2,110 | 2,117 | -0.42% | 148,000 | 318億2318万 | -1.9% | 19.03 | 1.06 |
03/08 | 2,120 | 2,135 | 2,118 | 2,126 | 0% | 81,300 | 319億5847万 | -1.57% | 19.11 | 1.07 |
03/07 | 2,138 | 2,146 | 2,126 | 2,126 | -0.56% | 93,900 | 319億5847万 | -1.57% | 19.11 | 1.07 |
03/06 | 2,133 | 2,147 | 2,133 | 2,138 | +0.09% | 41,200 | 321億3886万 | -1.02% | 19.22 | 1.07 |
03/05 | 2,131 | 2,146 | 2,116 | 2,136 | -0.05% | 42,500 | 321億879万 | -1.11% | 19.2 | 1.07 |
03/04 | 2,147 | 2,148 | 2,126 | 2,137 | -0.33% | 61,600 | 321億2383万 | -1.02% | 19.21 | 1.07 |
03/01 | 2,163 | 2,167 | 2,142 | 2,144 | -1.24% | 49,000 | 322億2905万 | -0.69% | 19.27 | 1.08 |
02/29 | 2,184 | 2,187 | 2,161 | 2,171 | -0.73% | 34,400 | 326億3492万 | +0.6% | 19.51 | 1.09 |
02/28 | 2,187 | 2,193 | 2,185 | 2,187 | 0% | 34,200 | 328億7544万 | +1.39% | 19.66 | 1.1 |
02/27 | 2,173 | 2,190 | 2,173 | 2,187 | +0.46% | 14,200 | 328億7544万 | +1.53% | 19.66 | 1.1 |
02/26 | 2,194 | 2,198 | 2,173 | 2,177 | -0.77% | 26,800 | 327億2511万 | +1.21% | 19.57 | 1.09 |
02/22 | 2,180 | 2,194 | 2,179 | 2,194 | +0.69% | 23,800 | 329億8066万 | +2.09% | 19.72 | 1.1 |
02/21 | 2,172 | 2,180 | 2,166 | 2,179 | +0.46% | 13,300 | 327億5518万 | +1.49% | 19.58 | 1.09 |
02/20 | 2,162 | 2,174 | 2,157 | 2,169 | +0.74% | 13,600 | 326億486万 | +1.12% | 19.49 | 1.09 |
02/19 | 2,148 | 2,163 | 2,148 | 2,153 | -0.46% | 12,500 | 323億6434万 | +0.42% | 19.35 | 1.08 |
02/16 | 2,143 | 2,167 | 2,140 | 2,163 | +1.03% | 18,100 | 325億1466万 | +0.93% | 19.44 | 1.09 |
02/15 | 2,167 | 2,167 | 2,135 | 2,141 | -1.2% | 23,900 | 321億8395万 | 0% | 19.24 | 1.07 |
02/14 | 2,180 | 2,180 | 2,158 | 2,167 | -0.46% | 17,800 | 325億7479万 | +1.26% | 19.48 | 1.09 |
02/13 | 2,150 | 2,180 | 2,149 | 2,177 | +1.44% | 27,300 | 327億2511万 | +1.78% | 19.57 | 1.09 |
02/09 | 2,141 | 2,155 | 2,135 | 2,146 | -0.65% | 21,600 | 322億5912万 | +0.47% | 19.29 | 1.08 |
02/08 | 2,187 | 2,187 | 2,144 | 2,160 | -0.78% | 40,600 | 324億6957万 | +1.27% | 19.41 | 1.08 |
02/07 | 2,168 | 2,186 | 2,156 | 2,177 | +0.6% | 30,300 | 327億2511万 | +2.21% | 19.57 | 1.09 |
02/06 | 2,168 | 2,178 | 2,164 | 2,164 | -0.18% | 14,100 | 325億2970万 | +1.74% | 19.45 | 1.09 |
02/05 | 2,163 | 2,171 | 2,159 | 2,168 | +0.7% | 16,600 | 325億8982万 | +2.12% | 19.48 | 1.09 |
02/02 | 2,160 | 2,160 | 2,149 | 2,153 | -0.19% | 9,000 | 323億6434万 | +1.65% | 19.35 | 1.08 |
02/01 | 2,140 | 2,158 | 2,137 | 2,157 | +0.84% | 13,600 | 324億2447万 | +2.03% | 19.39 | 1.08 |
01/31 | 2,120 | 2,139 | 2,120 | 2,139 | +0.9% | 10,400 | 321億5389万 | +1.37% | 19.22 | 1.07 |
01/30 | 2,131 | 2,138 | 2,120 | 2,120 | -0.52% | 13,800 | 318億6828万 | +0.66% | 19.05 | 1.06 |
01/29 | 2,128 | 2,138 | 2,128 | 2,131 | +0.38% | 7,100 | 320億3363万 | +1.33% | 19.15 | 1.07 |
01/26 | 2,140 | 2,140 | 2,123 | 2,123 | -0.61% | 14,300 | 319億1337万 | +1.1% | 19.08 | 1.07 |
01/25 | 2,119 | 2,140 | 2,118 | 2,136 | +0.8% | 12,800 | 321億879万 | +1.91% | 19.2 | 1.07 |
01/24 | 2,138 | 2,138 | 2,118 | 2,119 | -0.8% | 16,500 | 318億5325万 | +1.29% | 19.04 | 1.06 |
01/23 | 2,125 | 2,140 | 2,125 | 2,136 | +0.66% | 14,500 | 321億879万 | +2.2% | 19.2 | 1.07 |
01/22 | 2,112 | 2,127 | 2,112 | 2,122 | +0.57% | 11,300 | 318億9834万 | +1.73% | 19.07 | 1.06 |
01/19 | 2,130 | 2,135 | 2,110 | 2,110 | -0.89% | 12,700 | 317億1796万 | +1.25% | 18.96 | 1.06 |
01/18 | 2,135 | 2,137 | 2,128 | 2,129 | -0.23% | 11,300 | 320億357万 | +2.26% | 19.13 | 1.07 |
01/17 | 2,131 | 2,148 | 2,131 | 2,134 | +0.19% | 13,800 | 320億7873万 | +2.69% | 19.18 | 1.07 |
01/16 | 2,150 | 2,153 | 2,130 | 2,130 | -0.79% | 13,800 | 320億1860万 | +2.65% | 19.14 | 1.07 |
01/15 | 2,121 | 2,148 | 2,121 | 2,147 | +1.23% | 24,900 | 322億7415万 | +3.62% | 19.3 | 1.08 |
01/12 | 2,119 | 2,125 | 2,111 | 2,121 | +0.14% | 22,000 | 318億8331万 | +2.61% | 19.06 | 1.06 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2008年 3月期 | 925 4/9 | 798 1/23 | 35,500 3/25 | - | - | +4.95% 1/31 | -6.33% 1/8 |
2009年 3月期 | 842 3/25 | 631 10/10 | 61,800 3/25 | - | - | +6.74% 3/23 | -13.62% 10/10 |
2010年 3月期 | 860 3/24 3/18 | 721 4/7 | 101,900 3/26 | - | - | +3.68% 10/27 | -4.45% 4/1 |
2011年 3月期 | 873 3/4 | 726 3/14 | 137,100 3/28 | 135億5961万 | 112億7638万 | +2.86% 12/16 | -13.18% 3/15 |
2012年 3月期 | 927 3/9 | 771 8/9 | 69,100 3/27 | 143億9835万 | 119億7533万 | +4.17% 3/2 | -6.28% 4/3 |
2013年 3月期 | 1,003 3/22 3/21 他2件 | 815 6/7 | 118,100 3/26 | 155億7880万 | 126億5875万 | +7.14% 3/12 | -7.17% 4/1 |
2014年 3月期 | 1,170 2/20 | 860 6/7 | 112,400 3/26 | 175億8768万 | 133億5769万 | +6.78% 1/22 | -5.72% 6/7 |
2015年 3月期 | 1,650 2/20 | 1,000 5/12 | 146,200 3/26 | 248億314万 | 150億3220万 | +15.88% 2/19 | -6.23% 5/12 |
2016年 3月期 | 1,838 11/19 | 1,330 8/25 | 116,800 3/28 | 276億2920万 | 199億9283万 | +12.45% 11/19 | -9.7% 8/25 |
2017年 3月期 | 1,968 1/4 | 1,446 6/24 | 147,800 2/6 | 295億8338万 | 217億3657万 | +8.27% 1/4 | -8.57% 6/24 |
2018年 3月期 | 2,178 6/22 | 1,764 4/12 | 86,000 3/27 | 327億4015万 | 265億1681万 | +12.19% 5/11 | -5.55% 2/6 |
2019年 3月期 | 2,038 5/10 | 1,530 12/25 | 182,600 3/26 | 306億3564万 | 229億9927万 | +9.92% 9/25 | -13.43% 12/25 |
2020年 3月期 | 1,819 3/27 | 1,416 3/13 | 165,500 3/27 | 273億4358万 | 212億8560万 | +10.21% 3/26 | -11.01% 3/13 |
2021年 3月期 | 2,184 9/28 | 1,609 4/6 | 209,100 3/29 | 328億3034万 | 241億8682万 | +12.42% 9/28 | -5.97% 12/7 |
2022年 3月期 | 2,105 3/3 | 1,856 6/4 | 134,600 3/18 | 316億4279万 | 278億9977万 | +4.21% 12/29 | -4.5% 3/31 |
2023年 3月期 | 2,142 6/29 | 1,920 5/12 | 162,400 3/29 | 321億9899万 | 288億6184万 | +6.82% 6/29 | -3.4% 3/31 |
2024年 3月期 | 2,198 2/26 | 1,907 6/2 6/1 | 254,300 3/27 | 330億4079万 | 286億6642万 | +3.62% 1/15 | -3.08% 4/2 |
最新 | 2,128 2024/6/7 | 7,400 | 319億8854万 | +1.24% 2,102 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -9%(0.91倍)
- 2003/12/30 vs 2002/12/30
- 7%(1.07倍)
- 2004/12/30 vs 2003/12/30
- 4%(1.04倍)
- 2005/12/30 vs 2004/12/30
- 8%(1.08倍)
- 2006/12/29 vs 2005/12/30
- 7%(1.07倍)
- 2007/12/28 vs 2006/12/29
- -4%(0.96倍)
- 2008/12/30 vs 2007/12/28
- -19%(0.81倍)
- 2009/12/30 vs 2008/12/30
- 13%(1.13倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/30
- -1%(0.99倍)
- 2013/12/30 vs 2012/12/28
- 22%(1.22倍)
- 2014/12/30 vs 2013/12/30
- 30%(1.3倍)
- 2015/12/30 vs 2014/12/30
- 33%(1.33倍)
- 2016/12/30 vs 2015/12/30
- 9%(1.09倍)
- 2017/12/29 vs 2016/12/30
- 7%(1.07倍)
- 2018/12/28 vs 2017/12/29
- -19%(0.81倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- 13%(1.13倍)
- 2021/12/30 vs 2020/12/30
- 8%(1.08倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 2%(1.02倍)
- 2024/06/07 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
617円(2001/09/28) - 245%(3.45倍)
2,128円(6/7)